US Consumer Goods Ishares ETF (NY: IYK )

67.66 +0.11 (+0.17%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 114.39 115.09 113.59 114.71 11,622 +0.15(+0.13%)
May 28, 2020 115.73 115.73 114.44 114.56 4,293 -0.13(-0.11%)
May 27, 2020 113.87 114.69 112.80 114.69 10,008 +2.36(+2.10%)
May 26, 2020 113.23 113.55 112.23 112.33 17,277 +1.34(+1.21%)
May 22, 2020 110.56 110.99 110.54 110.99 4,996 +0.35(+0.32%)
May 21, 2020 110.87 111.19 110.06 110.64 5,086 -0.53(-0.48%)
May 20, 2020 110.80 111.27 110.74 111.17 13,519 +1.44(+1.31%)
May 19, 2020 111.18 111.18 109.74 109.74 24,002 -1.29(-1.16%)
May 18, 2020 110.98 111.57 110.73 111.03 7,162 +2.79(+2.58%)
May 15, 2020 106.99 108.76 106.75 108.24 7,929 +0.98(+0.92%)
May 14, 2020 106.11 107.42 105.36 107.25 9,801 +0.10(+0.10%)
May 13, 2020 108.55 108.55 106.52 107.15 9,045 -1.70(-1.56%)
May 12, 2020 110.88 111.00 108.85 108.85 9,552 -1.48(-1.34%)
May 11, 2020 110.18 110.95 109.71 110.33 7,460 -0.49(-0.44%)
May 08, 2020 109.14 111.03 109.14 110.82 21,181 +3.13(+2.91%)
May 07, 2020 108.61 108.61 107.46 107.69 16,522 +0.17(+0.16%)
May 06, 2020 108.74 108.85 107.51 107.52 11,460 -0.66(-0.61%)
May 05, 2020 108.83 109.45 108.18 108.18 12,973 +0.52(+0.49%)
May 04, 2020 106.87 107.81 106.61 107.66 28,212 +0.06(+0.05%)
May 01, 2020 108.63 109.17 107.37 107.60 12,274 -2.55(-2.31%)
Apr 30, 2020 111.21 111.22 109.51 110.15 19,755 -1.54(-1.38%)
Apr 29, 2020 112.47 112.68 111.35 111.69 12,918 +0.69(+0.62%)
Apr 28, 2020 112.08 112.08 110.65 111.00 16,869 +0.77(+0.70%)
Apr 27, 2020 109.45 110.51 109.06 110.22 16,078 +1.88(+1.73%)
Apr 24, 2020 107.49 108.56 107.37 108.35 12,491 +1.33(+1.24%)
Apr 23, 2020 107.99 108.40 106.94 107.02 9,400 -0.54(-0.50%)
Apr 22, 2020 107.96 107.96 106.82 107.56 6,354 +1.32(+1.24%)
Apr 21, 2020 106.94 107.76 106.17 106.25 21,014 -3.12(-2.85%)
Apr 20, 2020 110.15 111.07 109.37 109.37 10,383 -2.16(-1.94%)
Apr 17, 2020 111.36 111.77 110.22 111.53 25,635 +2.46(+2.25%)
Apr 16, 2020 108.86 109.49 107.67 109.07 21,928 +0.30(+0.28%)
Apr 15, 2020 108.64 109.23 107.88 108.77 47,510 -1.78(-1.61%)
Apr 14, 2020 108.33 110.73 108.33 110.55 20,647 +4.33(+4.07%)
Apr 13, 2020 106.99 106.99 105.20 106.22 23,649 -1.06(-0.99%)
Apr 09, 2020 107.41 108.97 106.87 107.28 83,857 +1.59(+1.51%)
Apr 08, 2020 104.16 106.16 103.61 105.69 96,927 +2.38(+2.30%)
Apr 07, 2020 106.31 106.51 103.31 103.31 46,573 +0.09(+0.09%)
Apr 06, 2020 102.20 103.96 100.88 103.22 28,350 +4.58(+4.64%)
Apr 03, 2020 98.24 99.44 97.29 98.64 19,117 +0.41(+0.41%)
Apr 02, 2020 95.23 98.45 95.23 98.24 88,499 +1.86(+1.93%)
Apr 01, 2020 96.35 98.44 95.71 96.38 96,038 -3.23(-3.24%)
Mar 31, 2020 101.44 101.86 99.57 99.61 31,668 -1.89(-1.86%)
Mar 30, 2020 99.67 101.85 99.25 101.50 35,766 +2.95(+2.99%)
Mar 27, 2020 97.15 100.97 96.96 98.55 56,375 -0.97(-0.97%)
Mar 26, 2020 95.21 100.03 95.21 99.52 29,339 +5.04(+5.34%)
Mar 25, 2020 95.43 97.23 92.65 94.47 57,482 +2.01(+2.18%)
Mar 24, 2020 89.58 92.75 89.58 92.46 33,764 +6.97(+8.15%)
Mar 23, 2020 87.94 88.53 84.21 85.50 79,149 -2.77(-3.14%)
Mar 20, 2020 94.21 94.21 88.07 88.27 43,593 -5.57(-5.94%)
Mar 19, 2020 93.61 95.25 91.19 93.84 102,012 +0.77(+0.83%)
Mar 18, 2020 95.05 97.15 89.73 93.07 117,691 -6.63(-6.65%)
Mar 17, 2020 95.57 100.48 93.93 99.70 43,242 +5.49(+5.83%)
Mar 16, 2020 90.84 99.75 88.89 94.21 64,935 -9.58(-9.23%)
Mar 13, 2020 102.09 103.79 97.02 103.79 36,273 +6.75(+6.96%)
Mar 12, 2020 102.56 102.56 96.95 97.04 112,333 -10.85(-10.06%)
Mar 11, 2020 110.19 110.72 106.76 107.89 33,892 -5.56(-4.90%)
Mar 10, 2020 112.80 113.59 108.38 113.45 64,835 +4.20(+3.85%)
Mar 09, 2020 108.59 112.06 105.59 109.25 39,902 -7.39(-6.33%)
Mar 06, 2020 114.78 117.23 114.40 116.63 12,018 -1.73(-1.46%)
Mar 05, 2020 118.88 119.42 117.64 118.36 8,048 -3.34(-2.75%)
Mar 04, 2020 118.26 121.70 118.10 121.70 48,589 +4.96(+4.25%)
Mar 03, 2020 118.78 120.46 115.88 116.74 61,574 -1.40(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.